|
Closing price on 4/26/2022
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
44.50 |
| Volume |
7,300 |
| Split-adjusted Price |
38.40 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
44.50
|
46.00
|
45.69
|
38.40
|
7,300
|
|
|
4/25/2022
|
-4.10 / -8.18%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.11
|
38.40
|
1,900
|
|
|
4/22/2022
|
+2.00 / +4.16%
|
49.90
|
50.10
|
49.90
|
50.10
|
49.99
|
41.82
|
1,800
|
|
|
4/21/2022
|
-4.60 / -8.73%
|
48.10
|
48.90
|
47.70
|
48.10
|
48.02
|
40.15
|
22,200
|
|
|
4/20/2022
|
-1.30 / -2.41%
|
54.00
|
54.00
|
48.70
|
52.70
|
50.24
|
43.99
|
6,300
|
|
|
4/19/2022
|
-4.10 / -7.06%
|
58.10
|
58.10
|
54.00
|
54.00
|
56.22
|
45.08
|
3,800
|
|
|
4/18/2022
|
+0.60 / +1.04%
|
58.00
|
58.20
|
58.00
|
58.10
|
58.05
|
48.50
|
3,800
|
|
|
4/15/2022
|
+0.50 / +0.88%
|
57.90
|
58.00
|
57.50
|
57.50
|
57.85
|
48.00
|
4,200
|
|
|
4/14/2022
|
+1.00 / +1.79%
|
56.00
|
58.00
|
56.00
|
57.00
|
57.31
|
47.58
|
7,800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
55.90
|
56.00
|
55.90
|
56.00
|
55.96
|
46.75
|
2,700
|
|
|
4/12/2022
|
0.00 / 0.00%
|
54.00
|
56.00
|
54.00
|
56.00
|
55.50
|
46.75
|
2,000
|
|
|
4/8/2022
|
+3.00 / +5.66%
|
53.00
|
56.00
|
53.00
|
56.00
|
54.11
|
46.75
|
3,600
|
|
|
4/7/2022
|
0.00 / 0.00%
|
51.60
|
53.00
|
51.60
|
53.00
|
52.53
|
44.24
|
300
|
|
|
4/6/2022
|
-2.60 / -4.68%
|
51.60
|
54.00
|
51.60
|
53.00
|
53.06
|
44.24
|
3,900
|
|
|
4/5/2022
|
+3.40 / +6.51%
|
50.50
|
55.60
|
50.40
|
55.60
|
51.10
|
46.41
|
4,200
|
|
|
4/4/2022
|
-3.30 / -5.95%
|
51.20
|
55.00
|
50.50
|
52.20
|
52.61
|
43.57
|
10,100
|
|
|
4/1/2022
|
-6.10 / -9.90%
|
55.50
|
58.90
|
55.50
|
55.50
|
55.54
|
46.33
|
18,400
|
|
|
3/31/2022
|
-6.80 / -9.94%
|
62.00
|
62.00
|
61.60
|
61.60
|
61.74
|
51.42
|
1,700
|
|
|
3/30/2022
|
-7.60 / -10.00%
|
76.00
|
76.00
|
68.40
|
68.40
|
68.95
|
57.10
|
3,800
|
|
|
3/29/2022
|
+6.10 / +8.73%
|
69.90
|
76.00
|
69.90
|
76.00
|
73.24
|
63.44
|
40,800
|
|
|
3/28/2022
|
+6.30 / +9.91%
|
63.60
|
69.90
|
61.00
|
69.90
|
69.49
|
58.35
|
80,520
|
|
|
3/25/2022
|
+5.70 / +9.84%
|
55.00
|
63.60
|
55.00
|
63.60
|
62.90
|
53.09
|
55,600
|
|
|
3/24/2022
|
+2.90 / +5.27%
|
52.50
|
57.90
|
52.50
|
57.90
|
55.31
|
48.33
|
24,700
|
|
|
3/23/2022
|
-3.00 / -5.17%
|
58.00
|
59.80
|
55.00
|
55.00
|
56.21
|
45.91
|
20,300
|
|
|
3/22/2022
|
+3.60 / +6.62%
|
50.40
|
58.00
|
49.50
|
58.00
|
55.15
|
48.41
|
49,200
|
|
|
3/21/2022
|
+4.80 / +9.68%
|
50.00
|
54.50
|
50.00
|
54.40
|
53.77
|
45.41
|
41,900
|
|
|
3/18/2022
|
+4.50 / +9.98%
|
45.20
|
49.60
|
45.20
|
49.60
|
48.87
|
41.40
|
66,700
|
|
|
3/17/2022
|
+0.10 / +0.22%
|
45.10
|
45.20
|
45.10
|
45.10
|
45.20
|
37.65
|
2,300
|
|
|
3/16/2022
|
-0.90 / -1.96%
|
45.90
|
45.90
|
45.00
|
45.00
|
45.76
|
37.56
|
3,000
|
|
|
3/15/2022
|
+0.90 / +2.00%
|
45.00
|
45.90
|
45.00
|
45.90
|
45.66
|
38.31
|
8,900
|
|
|